Stock Ticker
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 10,170 | 10,140 | 10,170 | 9,930 |
| 20251230 | 10,540 | 10,170 | 10,540 | 9,860 |
| 20251229 | 10,000 | 10,290 | 10,290 | 9,930 |
| 20251226 | 10,510 | 10,000 | 10,540 | 10,000 |
| 20251224 | 10,650 | 10,640 | 10,650 | 10,490 |
| 20251223 | 11,050 | 10,650 | 11,050 | 10,590 |
| 20251222 | 10,760 | 10,730 | 10,820 | 10,650 |
| 20251219 | 10,910 | 10,750 | 10,910 |
| 20251218 | 10,800 | 10,750 | 10,860 | 10,540 |
| 20251217 | 11,130 | 11,130 | 11,240 | 10,840 |
| 20251216 | 11,010 | 11,130 | 11,150 | 10,910 |
| 20251215 | 10,860 | 11,180 | 11,290 | 10,860 |
| 20251212 | 11,390 | 11,330 | 11,450 | 11,000 |
| 20251211 | 11,100 | 11,150 | 11,220 | 10,800 |
| 20251210 | 11,210 | 11,070 | 11,210 | 10,950 |
| 20251209 | 11,220 | 11,060 | 11,250 | 11,010 |
| 20251208 | 11,680 | 11,320 | 11,680 | 11,110 |
| 20251205 | 11,360 | 11,680 | 11,760 | 11,250 |
| 20251204 | 11,220 | 11,230 | 11,350 | 11,130 |
| 20251203 | 11,190 | 11,220 | 11,520 | 11,030 |
| 20251202 | 11,070 | 11,200 | 11,250 | 11,050 |
| 20251201 | 11,510 | 11,090 | 11,510 | 11,020 |
| 20251128 | 11,290 | 11,350 | 11,380 | 10,620 |
| 20251127 | 11,410 | 11,290 | 11,600 | 10,910 |
| 20251126 | 11,230 | 11,370 | 11,400 | 11,190 |
| 20251125 | 11,280 | 11,220 | 11,390 | 10,910 |
| 20251124 | 11,130 | 11,050 | 11,150 | 10,710 |
| 20251121 | 11,100 | 11,070 | 11,200 | 10,920 |
| 20251120 | 11,160 | 11,380 | 11,540 | 10,820 |
| 20251119 | 10,780 | 11,110 | 11,440 | 10,780 |
| 20251118 | 11,340 | 11,120 | 11,580 | 10,850 |
| 20251117 | 11,480 | 11,330 | 11,760 | 11,330 |
| 20251114 | 11,860 | 11,520 | 11,860 | 11,300 |
| 20251113 | 11,990 | 12,080 | 12,300 | 11,990 |
| 20251112 | 11,890 | 11,990 | 12,230 | 11,710 |
| 20251111 | 11,720 | 11,900 | 12,150 | 11,630 |
| 20251110 | 11,460 | 11,690 | 11,960 | 11,360 |
| 20251107 | 11,350 | 11,430 | 12,000 | 11,260 |
| 20251106 | 12,000 | 11,460 | 12,060 | 11,390 |
| 20251105 | 12,460 | 11,820 | 12,460 | 11,410 |
| 20251104 | 12,540 | 12,470 | 12,930 | 12,350 |
| 20251103 | 12,190 | 12,540 | 12,650 | 12,080 |
| 20251031 | 12,450 | 12,190 | 12,450 | 12,000 |
| 20251030 | 12,850 | 12,450 | 13,330 | 12,050 |
| 20251029 | 12,900 | 12,750 | 13,110 | 11,850 |
| 20251028 | 11,130 | 13,240 | 14,300 | 11,040 |
| 20251027 | 11,450 | 11,200 | 11,450 | 11,010 |
| 20251024 | 11,070 | 11,170 | 11,290 | 11,000 |
| 20251023 | 11,100 | 11,120 | 11,370 | 10,830 |
| 20251022 | 11,350 | 11,100 | 11,500 | 10,910 |
| 20251021 | 11,330 | 11,310 | 11,410 | 11,230 |
| 20251020 | 11,550 | 11,330 | 11,550 | 11,250 |
| 20251017 | 11,650 | 11,350 | 11,680 | 11,260 |
| 20251016 | 11,670 | 11,740 | 11,790 | 11,240 |
| 20251015 | 11,350 | 11,700 | 11,800 | 11,260 |
| 20251014 | 11,220 | 11,310 | 11,600 | 11,100 |
| 20251013 | 11,300 | 11,170 | 11,300 | 10,220 |
| 20251010 | 10,950 | 11,340 | 11,450 | 10,950 |
| 20251002 | 11,090 | 10,950 | 11,150 | 10,790 |
| 20251001 | 11,000 | 10,900 | 11,250 | 10,850 |
| 20250930 | 11,190 | 10,930 | 11,190 | 10,770 |
| 20250929 | 10,970 | 10,970 | 11,010 | 10,820 |
| 20250926 | 11,030 | 11,070 | 11,100 | 10,870 |
| 20250925 | 10,800 | 11,030 | 11,150 | 10,800 |
| 20250924 | 10,910 | 10,910 | 10,940 | 10,780 |
| 20250923 | 11,200 | 11,030 | 11,200 | 10,810 |
| 20250922 | 11,130 | 11,070 | 11,230 | 10,910 |
| 20250919 | 11,740 | 11,230 | 11,740 | 11,160 |
| 20250918 | 11,680 | 11,710 | 12,000 | 11,580 |
| 20250917 | 11,780 | 11,580 | 12,390 | 11,550 |
| 20250916 | 11,720 | 11,660 | 11,880 | 11,430 |
| 20250915 | 11,770 | 11,540 | 11,800 | 11,460 |
| 20250912 | 11,860 | 11,800 | 12,090 | 11,500 |
| 20250911 | 11,350 | 11,540 | 11,830 | 11,250 |
| 20250910 | 10,990 | 11,190 | 11,290 | 10,990 |
| 20250909 | 10,890 | 10,980 | 11,300 | 10,810 |
| 20250908 | 10,830 | 11,000 | 11,000 | 10,790 |
| 20250905 | 10,810 | 10,830 | 10,860 | 10,800 |
| 20250904 | 10,870 | 10,860 | 10,920 | 10,780 |
| 20250903 | 10,880 | 10,870 | 11,050 | 10,720 |
| 20250902 | 11,250 | 10,880 | 11,410 | 10,520 |
| 20250901 | 11,580 | 11,250 | 11,580 | 11,100 |
| 20250829 | 11,290 | 11,420 | 11,620 | 11,290 |
| 20250828 | 11,120 | 11,270 | 11,400 | 11,100 |
| 20250827 | 12,020 | 11,190 | 12,720 | 11,180 |
| 20250826 | 11,370 | 11,390 | 11,390 | 11,200 |
| 20250825 | 11,250 | 11,390 | 11,440 | 11,200 |
| 20250822 | 10,980 | 11,150 | 11,520 | 10,850 |
| 20250821 | 10,690 | 10,870 | 10,950 | 10,600 |
| 20250820 | 11,100 | 10,780 | 11,100 | 10,610 |
| 20250819 | 11,390 | 11,320 | 11,390 | 11,200 |
| 20250818 | 11,360 | 11,380 | 11,440 | 11,130 |
| 20250814 | 11,170 | 11,300 | 11,960 | 10,990 |
| 20250813 | 11,170 | 11,170 | 11,510 | 11,040 |
| 20250812 | 11,170 | 11,150 | 11,190 | 10,950 |
| 20250811 | 11,290 | 11,170 | 11,350 | 10,900 |
| 20250808 | 10,920 | 11,150 | 11,600 | 10,760 |
| 20250807 | 11,170 | 11,040 | 11,170 | 10,900 |
| 20250806 | 10,950 | 11,160 | 11,510 | 10,870 |
| 20250805 | 10,600 | 10,960 | 10,970 | 10,600 |
| 20250804 | 10,400 | 10,600 | 10,670 | 10,230 |
| 20250801 | 10,970 | 10,420 | 10,970 | 10,380 |
| 20250731 | 11,130 | 10,990 | 11,170 | 10,800 |
| 20250730 | 11,220 | 11,220 | 11,650 | 11,050 |
| 20250729 | 11,170 | 11,330 | 11,380 | 10,950 |
| 20250728 | 11,100 | 11,140 | 11,260 | 10,920 |
| 20250725 | 11,890 | 11,320 | 12,920 | 10,990 |
| 20250724 | 11,080 | 10,930 | 12,300 | 10,650 |
| 20250723 | 10,900 | 10,980 | 11,250 | 10,710 |
| 20250722 | 11,020 | 10,970 | 11,270 | 10,840 |
| 20250721 | 11,010 | 11,060 | 11,290 | 10,980 |
| 20250718 | 11,120 | 11,120 | 11,190 | 10,880 |
| 20250717 | 11,350 | 11,190 | 11,350 | 11,120 |
| 20250716 | 11,490 | 11,340 | 11,490 | 11,130 |
| 20250715 | 11,360 | 11,410 | 11,630 | 11,030 |
| 20250714 | 11,310 | 11,230 | 11,410 | 11,170 |
| 20250711 | 11,310 | 11,310 | 11,500 | 11,250 |
| 20250710 | 11,800 | 11,300 | 14,000 | 11,000 |
| 20250709 | 10,920 | 10,800 | 11,090 | 10,710 |
| 20250708 | 10,900 | 10,950 | 11,290 | 10,840 |
| 20250707 | 10,960 | 11,170 | 11,450 | 10,490 |
| 20250704 | 11,400 | 10,960 | 11,400 | 10,800 |
| 20250703 | 11,200 | 11,400 | 13,270 | 10,500 |
| 20250702 | 11,440 | 11,240 | 11,440 | 10,830 |
| 20250701 | 12,130 | 11,450 | 12,250 | 11,320 |
| 20250630 | 10,810 | 11,300 | 13,500 | 10,810 |
| 20250627 | 11,060 | 10,570 | 11,060 | 10,480 |
| 20250626 | 11,110 | 10,750 | 11,110 | 10,370 |
| 20250625 | 11,940 | 11,250 | 11,940 | 11,230 |
| 20250624 | 11,460 | 11,500 | 13,000 | 11,210 |
| 20250623 | 10,900 | 11,320 | 13,970 | 10,220 |
| 20250620 | 9,250 | 11,100 | 11,100 | 9,200 |
| 20250619 | 8,460 | 8,540 | 8,580 | 8,370 |
| 20250618 | 8,450 | 8,370 | 8,450 | 8,280 |
| 20250617 | 8,620 | 8,450 | 8,650 | 8,050 |
| 20250616 | 8,250 | 8,520 | 8,550 | 8,180 |
| 20250613 | 8,750 | 8,320 | 8,800 | 8,230 |
| 20250612 | 8,750 | 8,720 | 8,750 | 8,560 |
| 20250611 | 8,600 | 8,750 | 8,770 | 8,360 |
| 20250610 | 8,480 | 8,540 | 9,100 | 8,320 |
| 20250609 | 8,160 | 8,400 | 8,400 | 8,020 |
| 20250605 | 8,220 | 8,160 | 8,260 | 8,000 |
| 20250604 | 8,490 | 8,220 | 8,490 | 8,180 |
| 20250602 | 8,000 | 8,250 | 8,300 | 8,000 |
| 20250530 | 7,890 | 8,000 | 8,100 | 7,750 |
| 20250529 | 7,970 | 7,890 | 7,970 | 7,690 |
| 20250528 | 7,990 | 7,890 | 7,990 | 7,820 |
| 20250527 | 7,910 | 7,890 | 7,970 | 7,790 |
| 20250526 | 8,060 | 7,980 | 8,060 | 7,800 |
| 20250523 | 8,070 | 8,070 | 8,130 | 7,900 |
| 20250522 | 8,100 | 8,070 | 8,330 | 7,900 |
| 20250521 | 8,410 | 8,350 | 8,450 | 7,990 |
| 20250520 | 8,200 | 8,380 | 8,400 | 7,900 |
| 20250519 | 8,390 | 8,110 | 8,580 | 8,010 |
| 20250516 | 8,300 | 8,360 | 8,440 | 8,140 |
| 20250515 | 8,350 | 8,050 | 8,500 | 7,930 |
| 20250514 | 8,000 | 8,270 | 8,300 | 8,000 |
| 20250513 | 8,110 | 7,920 | 8,110 | 7,810 |
| 20250512 | 7,920 | 8,000 | 8,000 | 7,710 |
| 20250509 | 7,920 | 7,900 | 8,030 | 7,760 |
| 20250508 | 7,930 | 7,920 | 7,950 | 7,610 |
| 20250507 | 7,780 | 7,850 | 7,880 | 7,780 |
| 20250502 | 7,680 | 7,740 | 7,800 | 7,410 |
| 20250430 | 7,770 | 7,690 | 7,780 | 7,530 |
| 20250429 | 7,840 | 7,840 | 7,970 | 7,720 |
| 20250428 | 8,010 | 7,870 | 8,010 | 7,410 |
| 20250425 | 8,030 | 8,000 | 8,140 | 7,800 |
| 20250424 | 7,860 | 8,000 | 8,030 | 7,650 |
| 20250423 | 7,640 | 7,860 | 8,800 | 7,640 |
| 20250422 | 7,630 | 7,570 | 7,640 | 7,570 |
| 20250421 | 7,660 | 7,600 | 7,940 | 7,570 |
| 20250418 | 7,680 | 7,650 | 7,900 | 7,590 |
| 20250417 | 7,660 | 7,640 | 7,660 | 7,590 |
| 20250416 | 7,650 | 7,660 | 7,870 | 7,530 |
| 20250415 | 7,620 | 7,650 | 7,680 | 7,490 |
| 20250414 | 7,600 | 7,580 | 7,600 | 7,490 |
| 20250411 | 7,500 | 7,600 | 7,600 | 7,250 |
| 20250410 | 7,460 | 7,500 | 7,660 | 7,260 |
| 20250409 | 7,170 | 7,260 | 7,260 | 7,060 |
| 20250408 | 7,140 | 7,250 | 7,300 | 7,070 |
| 20250407 | 7,450 | 7,000 | 7,450 | 7,000 |
| 20250404 | 7,020 | 7,450 | 7,450 | 6,720 |
| 20250403 | 7,030 | 7,010 | 7,040 | 6,900 |
| 20250402 | 7,000 | 7,080 | 7,400 | 7,000 |
| 20250401 | 7,180 | 7,130 | 7,200 | 6,900 |
| 20250331 | 7,130 | 7,050 | 7,250 | 7,050 |
| 20250328 | 7,530 | 7,130 | 7,530 | 7,130 |
| 20250327 | 7,640 | 7,530 | 7,640 | 7,530 |
| 20250326 | 7,650 | 7,650 | 7,660 | 7,550 |
| 20250325 | 7,650 | 7,650 | 7,690 | 7,550 |
| 20250324 | 7,670 | 7,650 | 7,670 | 7,450 |
| 20250321 | 7,660 | 7,670 | 7,680 | 7,600 |
| 20250320 | 7,500 | 7,630 | 7,650 | 7,500 |
| 20250319 | 7,610 | 7,680 | 7,690 | 7,580 |
| 20250318 | 7,720 | 7,690 | 7,720 | 7,680 |
| 20250317 | 7,720 | 7,690 | 7,750 | 7,640 |
| 20250314 | 7,720 | 7,690 | 7,720 | 7,640 |
| 20250313 | 7,680 | 7,690 | 7,740 | 7,640 |
| 20250312 | 7,670 | 7,680 | 7,720 | 7,600 |
| 20250311 | 7,730 | 7,670 | 7,730 | 7,580 |
| 20250310 | 7,780 | 7,770 | 7,790 | 7,740 |
| 20250307 | 7,840 | 7,810 | 7,890 | 7,730 |
| 20250306 | 7,810 | 7,820 | 7,960 | 7,730 |
| 20250305 | 7,690 | 7,790 | 7,990 | 7,680 |
| 20250304 | 7,930 | 7,690 | 7,930 | 7,620 |
| 20250228 | 7,930 | 7,930 | 7,990 | 7,730 |
| 20250227 | 7,920 | 7,940 | 8,120 | 7,810 |
| 20250226 | 7,710 | 7,800 | 7,850 | 7,710 |
| 20250225 | 7,770 | 7,710 | 7,850 | 7,710 |
| 20250224 | 7,850 | 7,850 | 7,850 | 7,600 |
| 20250221 | 7,850 | 7,850 | 7,990 | 7,790 |
| 20250220 | 7,780 | 7,850 | 8,050 | 7,780 |
| 20250219 | 7,740 | 7,730 | 7,940 | 7,680 |
| 20250218 | 7,740 | 7,680 | 7,750 | 7,640 |
| 20250217 | 7,710 | 7,710 | 7,770 | 7,650 |
| 20250214 | 7,640 | 7,710 | 7,800 | 7,640 |
| 20250213 | 7,800 | 7,770 | 7,990 | 7,610 |
| 20250212 | 7,870 | 7,800 | 7,890 | 7,680 |
| 20250211 | 8,000 | 7,880 | 8,000 | 7,800 |
| 20250210 | 7,940 | 8,000 | 8,000 | 7,830 |
| 20250207 | 7,850 | 7,990 | 8,000 | 7,690 |
| 20250206 | 7,780 | 7,820 | 7,860 | 7,730 |
| 20250205 | 8,040 | 7,780 | 8,040 | 7,780 |
| 20250204 | 7,920 | 8,060 | 8,090 | 7,860 |
| 20250203 | 7,950 | 7,920 | 7,950 | 7,610 |
| 20250131 | 8,370 | 7,960 | 8,370 | 7,960 |
| 20250124 | 8,340 | 8,380 | 8,510 | 8,310 |
| 20250123 | 8,200 | 8,500 | 8,500 | 8,020 |
| 20250122 | 8,570 | 8,200 | 8,720 | 8,200 |
| 20250121 | 8,670 | 8,570 | 8,670 | 8,360 |
| 20250120 | 8,400 | 8,620 | 8,840 | 8,400 |
| 20250117 | 8,300 | 8,400 | 8,410 | 8,190 |
| 20250116 | 8,180 | 8,300 | 8,440 | 8,180 |
| 20250115 | 8,290 | 8,180 | 8,290 | 8,150 |
| 20250114 | 8,200 | 8,290 | 8,290 | 8,010 |
| 20250113 | 8,240 | 8,200 | 8,270 | 8,060 |
| 20250110 | 8,190 | 8,260 | 8,290 | 8,070 |
| 20250109 | 8,270 | 8,190 | 8,320 | 8,070 |
| 20250108 | 8,410 | 8,280 | 8,570 | 8,100 |
| 20250107 | 8,270 | 8,370 | 8,460 | 8,120 |
| 20250106 | 8,230 | 8,190 | 8,300 | 8,080 |
| 20250103 | 7,980 | 8,160 | 8,290 | 7,970 |
| 20250102 | 7,740 | 7,990 | 8,060 | 7,720 |